7,888€
2,15%
Echtzeit-Aktienkurs Dentsply Sirona Inc.
Bid:
Ask:
Aktienkurse zur Dentsply Sirona Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.10.2026 | 7,75 | 7,92 | 7,65 | 7,89 | 2,99% | - |
| 08.10.2026 | 7,61 | 7,70 | 7,52 | 7,66 | 1,03% | - |
| 07.10.2026 | 7,59 | 7,64 | 7,51 | 7,58 | 0,44% | 2.470,00 |
| 06.10.2026 | 7,65 | 7,72 | 7,54 | 7,55 | -1,09% | - |
| 05.10.2026 | 7,74 | 7,79 | 7,54 | 7,63 | -0,27% | 8.316,00 |
| 02.10.2026 | 7,83 | 7,90 | 7,63 | 7,65 | -1,11% | 1.584,00 |
| 01.10.2026 | 7,86 | 8,01 | 7,65 | 7,74 | -1,43% | - |
| 30.09.2026 | 7,94 | 7,98 | 7,79 | 7,85 | -0,90% | - |
| 29.09.2026 | 8,14 | 8,20 | 7,87 | 7,92 | -2,89% | 550,00 |
| 28.09.2026 | 8,24 | 8,28 | 7,84 | 8,16 | -1,16% | 3.600,00 |
| 25.09.2026 | 8,41 | 8,43 | 8,16 | 8,25 | -1,40% | - |
| 24.09.2026 | 8,55 | 8,66 | 8,34 | 8,37 | -2,61% | - |
| 23.09.2026 | 8,72 | 8,77 | 8,55 | 8,59 | -0,39% | 6.240,00 |
| 22.09.2026 | 8,28 | 8,75 | 8,26 | 8,63 | 4,72% | - |
| 21.09.2026 | 8,35 | 8,46 | 8,21 | 8,24 | -0,84% | - |
| 18.09.2026 | 8,25 | 8,39 | 8,18 | 8,31 | 1,70% | 17.500,00 |
| 17.09.2026 | 8,90 | 8,95 | 8,17 | 8,17 | -7,54% | - |
| 16.09.2026 | 8,61 | 8,96 | 8,53 | 8,84 | 3,65% | 52.000,00 |
| 15.09.2026 | 9,03 | 9,06 | 8,52 | 8,53 | -5,12% | - |
| 14.09.2026 | 9,04 | 9,19 | 8,96 | 8,99 | -0,31% | - |
| 11.09.2026 | 9,08 | 9,23 | 8,87 | 9,01 | 0,77% | - |
| 10.09.2026 | 9,22 | 9,28 | 8,94 | 8,94 | -2,91% | - |
| 09.09.2026 | 9,45 | 9,51 | 9,14 | 9,21 | -2,52% | - |
| 08.09.2026 | 9,72 | 9,80 | 9,41 | 9,45 | -2,86% | - |
| 07.09.2026 | 9,76 | 9,77 | 9,72 | 9,73 | -0,70% | - |
| 04.09.2026 | 9,83 | 9,92 | 9,65 | 9,80 | -0,41% | 480,00 |
| 03.09.2026 | 9,75 | 10,07 | 9,58 | 9,84 | 0,94% | - |
| 02.09.2026 | 9,29 | 9,97 | 9,29 | 9,75 | 4,94% | 44.704,00 |
| 01.09.2026 | 9,63 | 9,70 | 9,26 | 9,29 | -3,38% | - |
| 31.08.2026 | 9,57 | 9,75 | 9,39 | 9,61 | 0,03% | - |
| 28.08.2026 | 9,50 | 9,72 | 9,50 | 9,61 | 1,34% | - |
| 27.08.2026 | 9,39 | 9,66 | 9,28 | 9,48 | 1,03% | - |
| 26.08.2026 | 9,40 | 9,52 | 9,33 | 9,38 | -0,17% | - |
| 25.08.2026 | 9,34 | 9,43 | 9,09 | 9,40 | 0,61% | 19.500,00 |
| 24.08.2026 | 9,32 | 9,64 | 9,31 | 9,34 | -0,07% | - |
| 21.08.2026 | 9,22 | 9,50 | 9,22 | 9,35 | 1,40% | - |
| 20.08.2026 | 9,52 | 9,61 | 9,21 | 9,22 | -2,46% | - |
| 19.08.2026 | 9,58 | 9,91 | 9,45 | 9,45 | -1,50% | - |
| 18.08.2026 | 9,65 | 9,85 | 9,58 | 9,60 | -0,65% | - |
| 17.08.2026 | 9,99 | 10,03 | 9,62 | 9,66 | -3,53% | - |
| 14.08.2026 | 10,05 | 10,25 | 9,89 | 10,02 | -0,23% | - |
| 13.08.2026 | 9,91 | 10,12 | 9,79 | 10,04 | 1,41% | - |
| 12.08.2026 | 10,06 | 10,16 | 9,72 | 9,90 | -2,10% | - |
| 11.08.2026 | 10,19 | 10,36 | 10,04 | 10,11 | 0,25% | - |
| 10.08.2026 | 10,58 | 10,63 | 10,08 | 10,09 | -3,81% | - |
| 07.08.2026 | 11,36 | 11,63 | 10,39 | 10,49 | -8,37% | - |
| 06.08.2026 | 11,96 | 12,12 | 11,36 | 11,44 | -4,11% | - |
| 05.08.2026 | 12,42 | 12,43 | 11,86 | 11,93 | -3,65% | - |
| 04.08.2026 | 12,32 | 12,45 | 12,10 | 12,39 | 0,86% | - |
| 03.08.2026 | 11,66 | 12,30 | 11,63 | 12,28 | 6,00% | - |
| 31.07.2026 | 11,99 | 12,03 | 11,46 | 11,59 | -2,81% | - |
| 30.07.2026 | 12,41 | 12,50 | 11,63 | 11,92 | -3,86% | - |
| 29.07.2026 | 11,88 | 12,62 | 11,73 | 12,40 | 4,67% | 6.138,00 |
| 28.07.2026 | 11,46 | 11,90 | 11,45 | 11,85 | 3,47% | - |
| 27.07.2026 | 11,42 | 11,65 | 11,27 | 11,45 | 0,57% | 4.050,00 |
| 24.07.2026 | 11,18 | 11,54 | 11,18 | 11,38 | 1,68% | 17.500,00 |
| 23.07.2026 | 11,51 | 11,62 | 10,87 | 11,20 | -3,72% | - |
| 22.07.2026 | 11,96 | 12,27 | 11,50 | 11,63 | -2,90% | - |
| 21.07.2026 | 11,83 | 12,02 | 11,62 | 11,98 | 1,64% | - |
| 20.07.2026 | 12,17 | 12,30 | 11,74 | 11,78 | -4,09% | - |
| 17.07.2026 | 12,01 | 12,32 | 11,93 | 12,29 | 1,65% | - |
| 16.07.2026 | 11,69 | 12,27 | 11,63 | 12,09 | 3,38% | - |
| 15.07.2026 | 11,12 | 11,72 | 11,11 | 11,69 | 5,08% | - |
| 14.07.2026 | 11,14 | 11,26 | 10,77 | 11,13 | -0,87% | - |
| 13.07.2026 | 10,71 | 11,31 | 10,70 | 11,22 | 4,55% | - |
| 10.07.2026 | 10,39 | 10,84 | 10,31 | 10,74 | 3,12% | - |
| 09.07.2026 | 10,33 | 10,53 | 10,07 | 10,41 | 0,63% | - |
| 08.07.2026 | 10,65 | 10,71 | 10,13 | 10,35 | -3,07% | - |
| 07.07.2026 | 10,65 | 10,88 | 10,54 | 10,67 | -0,93% | - |
| 06.07.2026 | 10,27 | 10,91 | 10,01 | 10,77 | 5,12% | - |
| 03.07.2026 | 10,20 | 10,26 | 10,19 | 10,25 | 0,52% | - |
| 02.07.2026 | 9,68 | 10,20 | 9,61 | 10,20 | 4,56% | 11.200,00 |
| 01.07.2026 | 9,27 | 9,75 | 9,26 | 9,75 | 4,99% | - |
| 30.06.2026 | 9,50 | 9,52 | 9,17 | 9,29 | -1,89% | - |
| 29.06.2026 | 9,71 | 9,72 | 9,40 | 9,47 | -2,22% | 3.950,00 |
| 26.06.2026 | 9,45 | 9,78 | 9,40 | 9,68 | 2,14% | - |
| 25.06.2026 | 9,24 | 9,65 | 9,24 | 9,48 | 2,80% | 4.000,00 |
| 24.06.2026 | 8,96 | 9,45 | 8,95 | 9,22 | 2,98% | - |
| 23.06.2026 | 8,86 | 9,04 | 8,79 | 8,95 | 0,82% | - |
| 22.06.2026 | 9,06 | 9,12 | 8,87 | 8,88 | -1,88% | - |
| 19.06.2026 | 9,07 | 9,08 | 9,04 | 9,05 | 0,42% | - |
| 18.06.2026 | 8,85 | 9,11 | 8,79 | 9,01 | 3,38% | - |
| 17.06.2026 | 9,01 | 9,43 | 8,72 | 8,72 | -3,09% | - |
| 16.06.2026 | 8,96 | 9,15 | 8,91 | 9,00 | 2,82% | - |
| 15.06.2026 | 8,77 | 8,98 | 8,58 | 8,75 | 0,31% | - |
| 12.06.2026 | 8,78 | 8,89 | 8,66 | 8,72 | -0,35% | - |
| 11.06.2026 | 8,73 | 8,82 | 8,47 | 8,75 | 0,63% | - |
| 10.06.2026 | 9,05 | 9,11 | 8,70 | 8,70 | -4,09% | - |
| 09.06.2026 | 8,92 | 9,23 | 8,86 | 9,07 | 1,96% | - |
| 08.06.2026 | 8,65 | 8,98 | 8,54 | 8,89 | 2,44% | - |
| 05.06.2026 | 8,51 | 8,79 | 8,48 | 8,68 | 1,69% | - |
| 04.06.2026 | 8,30 | 8,73 | 8,14 | 8,54 | 2,67% | - |
| 03.06.2026 | 8,47 | 8,65 | 8,26 | 8,32 | -1,55% | - |
| 02.06.2026 | 8,61 | 8,77 | 8,41 | 8,45 | -1,98% | - |
| 01.06.2026 | 8,99 | 9,09 | 8,52 | 8,62 | -3,86% | 4.900,00 |
| 29.05.2026 | 8,85 | 9,12 | 8,76 | 8,96 | 1,47% | - |
| 28.05.2026 | 8,62 | 8,98 | 8,43 | 8,83 | 2,57% | 15.000,00 |
| 27.05.2026 | 8,59 | 8,82 | 8,47 | 8,61 | 0,36% | - |
| 26.05.2026 | 8,83 | 8,93 | 8,58 | 8,58 | -3,02% | 3.800,00 |
| 25.05.2026 | 8,84 | 8,89 | 8,84 | 8,85 | 0,63% | - |